益客食品 (301116) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	11.31	11.89	0.44	3.84%	11.31	11.96	128136	15117	2.85%
2025-04-02	11.40	11.45	0.08	0.70%	11.39	11.86	57553	6661	1.28%
2025-04-01	11.30	11.37	0.07	0.62%	11.30	11.62	50474	5772	1.12%
2025-03-31	11.65	11.30	-0.40	-3.42%	11.08	11.70	86651	9823	1.93%
2025-03-28	12.23	11.70	-0.44	-3.62%	11.67	12.27	94335	11236	2.10%
2025-03-27	12.16	12.14	-0.11	-0.90%	12.04	12.45	130313	15945	2.90%
2025-03-26	11.55	12.25	0.66	5.69%	11.48	12.34	163892	19825	3.65%
2025-03-25	11.50	11.59	0.05	0.43%	11.33	11.68	61983	7116	1.38%
2025-03-24	11.75	11.54	-0.20	-1.70%	11.32	11.83	61736	7118	1.38%
2025-03-21	11.88	11.74	-0.26	-2.17%	11.69	12.02	68310	8094	1.52%
2025-03-20	11.96	12.00	0.05	0.42%	11.93	12.37	88565	10766	1.97%
2025-03-19	12.05	11.95	-0.15	-1.24%	11.88	12.10	46279	5535	1.03%
2025-03-18	12.09	12.10	0.01	0.08%	11.90	12.27	79032	9511	1.76%
2025-03-17	12.21	12.09	0.03	0.25%	12.06	12.49	129751	15887	2.89%
2025-03-14	11.62	12.06	0.37	3.17%	11.62	12.23	159174	19129	3.55%
2025-03-13	11.56	11.69	0.20	1.74%	11.51	11.75	83203	9694	1.85%
2025-03-12	11.65	11.49	-0.16	-1.37%	11.48	11.76	54108	6249	1.21%
2025-03-11	11.33	11.65	0.18	1.57%	11.30	11.65	51145	5895	1.14%
2025-03-10	11.43	11.47	0.07	0.61%	11.38	11.58	37712	4321	0.84%
2025-03-07	11.56	11.40	-0.22	-1.89%	11.34	11.59	55369	6336	1.23%
2025-03-06	11.49	11.62	0.08	0.69%	11.44	11.65	53349	6174	1.19%
2025-03-05	11.71	11.54	-0.15	-1.28%	11.46	11.85	45798	5289	1.02%
2025-03-04	11.60	11.69	0.05	0.43%	11.44	11.70	49855	5762	1.11%
2025-03-03	11.61	11.64	0.04	0.34%	11.55	11.88	70883	8307	1.58%
2025-02-28	12.00	11.60	-0.50	-4.13%	11.55	12.22	109686	13030	2.44%
2025-02-27	11.73	12.10	0.34	2.89%	11.65	12.14	135314	16219	3.01%
2025-02-26	11.56	11.76	0.20	1.73%	11.48	11.78	49051	5709	1.09%
2025-02-25	11.54	11.56	-0.11	-0.94%	11.45	11.83	46950	5458	1.05%
2025-02-24	11.58	11.67	0.17	1.48%	11.58	11.85	59775	7002	1.33%
2025-02-21	11.49	11.50	-0.05	-0.43%	11.32	11.61	44244	5065	0.99%
2025-02-20	11.50	11.55	0.04	0.35%	11.41	11.66	40759	4714	0.91%
2025-02-19	11.36	11.51	0.10	0.88%	11.32	11.53	41152	4704	0.92%
2025-02-18	11.92	11.41	-0.51	-4.28%	11.36	11.93	60964	7069	1.36%
2025-02-17	11.69	11.92	0.18	1.53%	11.58	12.09	60670	7176	1.35%
2025-02-14	11.90	11.74	-0.18	-1.51%	11.71	11.93	50781	5999	1.13%
2025-02-13	11.85	11.92	0.07	0.59%	11.82	12.07	74989	8962	1.67%
2025-02-12	11.86	11.85	-0.02	-0.17%	11.71	11.94	40289	4750	0.90%
2025-02-11	12.16	11.87	-0.15	-1.25%	11.75	12.20	48252	5726	1.07%
2025-02-10	11.68	12.02	0.39	3.35%	11.60	12.03	60838	7206	1.36%
2025-02-07	11.44	11.63	0.18	1.57%	11.35	11.74	51345	5943	1.14%
2025-02-06	11.22	11.45	0.17	1.51%	11.08	11.45	49867	5629	1.11%
2025-02-05	11.42	11.28	-0.12	-1.05%	11.20	11.48	41844	4727	0.93%
2025-01-27	11.67	11.40	-0.15	-1.30%	11.40	11.84	42304	4917	0.94%
2025-01-24	11.52	11.55	-0.07	-0.60%	11.39	11.66	52314	6010	1.17%
2025-01-23	11.72	11.62	0.02	0.17%	11.58	11.88	53536	6303	1.19%
2025-01-22	11.81	11.60	-0.26	-2.19%	11.55	11.84	35939	4190	0.80%
2025-01-21	11.99	11.86	-0.06	-0.50%	11.70	11.99	37560	4437	3.22%
2025-01-20	11.89	11.92	0.04	0.34%	11.70	12.04	49310	5880	4.23%
2025-01-17	11.82	11.88	-0.07	-0.59%	11.71	12.00	49063	5830	4.21%
2025-01-16	12.10	11.95	0.00	0.00%	11.77	12.15	65190	7791	5.60%
2025-01-15	11.96	11.95	-0.03	-0.25%	11.88	12.25	65556	7904	5.63%
2025-01-14	11.60	11.98	0.56	4.90%	11.40	12.00	74553	8791	6.40%
2025-01-13	10.98	11.42	0.22	1.96%	10.80	11.51	54715	6140	4.70%
2025-01-10	11.70	11.20	-0.56	-4.76%	11.20	11.80	52241	5996	4.48%
2025-01-09	11.59	11.76	-0.02	-0.17%	11.59	11.93	59415	6993	5.10%
2025-01-08	11.49	11.78	0.24	2.08%	11.35	11.94	89030	10390	7.64%
2025-01-07	11.34	11.54	0.22	1.94%	11.18	11.55	48595	5521	4.17%
2025-01-06	11.65	11.32	-0.27	-2.33%	10.91	11.69	66316	7497	5.69%
2025-01-03	12.46	11.59	-0.87	-6.98%	11.53	12.66	85976	10227	7.38%
2025-01-02	12.37	12.46	0.11	0.89%	12.30	12.95	97090	12313	8.33%
2024-12-31	12.78	12.35	-0.42	-3.29%	12.33	12.98	79409	10038	6.82%
2024-12-30	13.35	12.77	-0.68	-5.06%	12.70	13.35	100217	12899	8.60%
2024-12-27	13.35	13.45	0.07	0.52%	13.13	13.67	86886	11707	7.46%
2024-12-26	13.46	13.38	-0.02	-0.15%	13.18	13.91	87736	11827	7.53%
2024-12-25	13.68	13.40	-0.55	-3.94%	12.96	13.88	96698	12871	8.30%